Premium
Zoo Digital Group Plc (ZOO)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -11.7647058824 | 17 | 17 | 11.55 | 2710459 | 13.27929835 | DE |
| 4 | -13.5 | -47.3684210526 | 28.5 | 28.5 | 11.55 | 1129235 | 16.47501389 | DE |
| 12 | -18 | -54.5454545455 | 33 | 39.5 | 11.55 | 589152 | 21.79053757 | DE |
| 26 | -33 | -68.75 | 48 | 48.5 | 11.55 | 486592 | 29.24169907 | DE |
| 52 | -10.75 | -41.7475728155 | 25.75 | 66.5 | 11.55 | 682069 | 37.65689051 | DE |
| 156 | -106 | -87.6033057851 | 121 | 219 | 11.55 | 411283 | 65.25461836 | DE |
| 260 | -34 | -69.387755102 | 49 | 219 | 11.55 | 305937 | 70.88576265 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 15 | 2.75 | 22.45 | 12.625 | 15 | 12.625 | 4128305 |
| 1740677400 | 12.25 | 0.3 | 2.51 | 11.875 | 12.25 | 11.875 | 3872319 |
| 1740591000 | 11.95 | 0.4 | 3.46 | 11.75 | 12.25 | 11.75 | 2028502 |
| 1740504600 | 11.55 | -2.5 | -17.79 | 14 | 14 | 11.55 | 2849752 |
| 1740418200 | 14.05 | -2.45 | -14.85 | 16.5 | 16.5 | 14.05 | 1573302 |
| 1740159000 | 16.5 | -0.75 | -4.35 | 17 | 17 | 15.5 | 3228421 |
| 1740072600 | 17.25 | -10.25 | -37.27 | 15.5 | 19.5 | 15.5 | 5602981 |
| 1739986200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 5218 |
| 1739899800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 7852 |
| 1739813400 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 90831 |
| 1739554200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 30297 |
| 1739467800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 288348 |
| 1739381400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 253335 |
| 1739295000 | 28 | 0 | 0.00 | 27.5 | 28.5 | 27.5 | 611153 |
| 1739208600 | 28 | 0.5 | 1.82 | 27.5 | 28 | 26.5 | 1157238 |
| 1738949400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 423258 |
| 1738863000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 107615 |
| 1738776600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 136285 |
| 1738690200 | 27.5 | 0.5 | 1.85 | 28 | 28 | 27.5 | 180541 |
| 1738603800 | 27 | -1.5 | -5.26 | 28.5 | 28.5 | 27 | 99976 |
| 1738344600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 37479 |
| 1738258200 | 28.5 | -1.1 | -3.72 | 28.5 | 28.5 | 28.5 | 108483 |
| 1738171800 | 29.6 | 2.1 | 7.64 | 27.5 | 29.6 | 27.5 | 415787 |
| 1738085400 | 27.5 | -0.5 | -1.79 | 27.5 | 28.5 | 27.5 | 257532 |
| 1737999000 | 28 | -1.5 | -5.08 | 29.5 | 29.5 | 27.5 | 510320 |
| 1737739800 | 29.5 | -1.5 | -4.84 | 31.5 | 31.5 | 29.5 | 788270 |
| 1737653400 | 31 | -1.5 | -4.62 | 32.5 | 32.5 | 30.5 | 715646 |
| 1737567000 | 32.5 | 1 | 3.17 | 31.5 | 32.5 | 31.5 | 566812 |
| 1737480600 | 31.5 | -1.5 | -4.55 | 33 | 33 | 31.5 | 317060 |
| 1737394200 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 62577 |
| 1737135000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 64801 |
| 1737048600 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33.5 | 871211 |
| 1736962200 | 33.5 | 1 | 3.08 | 32.5 | 33.5 | 32.5 | 131203 |
| 1736875800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 39354 |
| 1736789400 | 32.5 | 0.4 | 1.25 | 32.5 | 32.5 | 32.5 | 71688 |
| 1736530200 | 32.1 | -2.4 | -6.96 | 34.5 | 34.5 | 32.1 | 347091 |
| 1736443800 | 34.5 | -0.6 | -1.71 | 34.5 | 34.5 | 34.5 | 17834 |
| 1736357400 | 35.1 | -1.4 | -3.84 | 36.5 | 36.5 | 34.5 | 659691 |
| 1736271000 | 36.5 | -0.5 | -1.35 | 37 | 37 | 36.5 | 94190 |
| 1736184600 | 37 | -2 | -5.13 | 39 | 39 | 37 | 194243 |
| 1735925400 | 39 | 0 | 0.00 | 39.5 | 39.5 | 39 | 259801 |
| 1735839000 | 39 | 0.5 | 1.30 | 38.5 | 39.5 | 38.5 | 53841 |
| 1735666200 | 38.5 | 1 | 2.67 | 37.5 | 39.5 | 37.3 | 226347 |
| 1735579800 | 37.5 | 1.5 | 4.17 | 36 | 37.5 | 36 | 241292 |
| 1735320600 | 36 | 0 | 0.00 | 36 | 36.2 | 34.7 | 281491 |
| 1735061400 | 36 | 0 | 0.00 | 36 | 36.25 | 34.25 | 426157 |
| 1734975000 | 36 | 0.5 | 1.41 | 36.5 | 36.5 | 34.5 | 189817 |
| 1734715800 | 35.5 | -0.5 | -1.39 | 36 | 37 | 35.5 | 210066 |
| 1734629400 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.5 | 116916 |
| 1734543000 | 35.5 | 3.5 | 10.94 | 32 | 35.5 | 32 | 673761 |
| 1734456600 | 32 | 0.8 | 2.56 | 31 | 32 | 30.1 | 348378 |
| 1734370200 | 31.2 | 0.2 | 0.65 | 31 | 31.5 | 31 | 202995 |
| 1734111000 | 31 | 1 | 3.33 | 30 | 31 | 30 | 301639 |
| 1734024600 | 30 | 0.3 | 1.01 | 30 | 30 | 30 | 170006 |
| 1733938200 | 29.7 | -0.8 | -2.62 | 30.5 | 30.5 | 29.5 | 455633 |
| 1733851800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30 | 47588 |
| 1733765400 | 30.5 | -2.2 | -6.73 | 32.5 | 32.5 | 30.5 | 424734 |
| 1733506200 | 32.7 | -0.3 | -0.91 | 33 | 33 | 32.5 | 132720 |
| 1733419800 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 97317 |
| 1733333400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33 | 121260 |
| 1733247000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 131538 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
